시장 데이터를 불러오는 중
전체 종목
Virtus Terranova U.S. Quality Momentum ETF 과거 주가
Virtus Terranova U.S. Quality Momentum ETF · JOET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Terranova U.S. Quality Momentum ETF · JOET · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,303 | ₩61,717 | ₩61,249 | ₩61,596 | +0.48% | 1.1만 |
| 2026.10.08 | ₩60,962 | ₩61,182 | ₩60,913 | ₩61,116 | +0.25% | 7.7천 |
| 2026.10.07 | ₩61,316 | ₩61,349 | ₩61,009 | ₩61,142 | -0.28% | 8.4만 |
| 2026.10.06 | ₩61,690 | ₩61,917 | ₩61,627 | ₩61,703 | +0.02% | 1.1만 |
| 2026.10.05 | ₩60,969 | ₩61,556 | ₩60,909 | ₩61,396 | +0.70% | 1.2만 |
| 2026.10.02 | ₩60,902 | ₩61,089 | ₩60,877 | ₩60,982 | +0.13% | 9.7천 |
| 2026.10.01 | ₩60,381 | ₩60,702 | ₩60,034 | ₩60,622 | +0.40% | 9.2천 |
| 2026.09.30 | ₩60,862 | ₩60,862 | ₩60,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,141 |
| -1.18% |
| 9.4천 |
| 2026.09.29 | ₩60,555 | ₩60,555 | ₩60,221 | ₩60,487 | -0.11% | 8.9천 |
|---|
| 2026.09.28 | ₩60,501 | ₩60,581 | ₩60,236 | ₩60,461 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩60,702 | ₩61,076 | ₩60,635 | ₩60,755 | +0.09% | 4.7만 |
|---|
| 2026.09.24 | ₩60,528 | ₩60,782 | ₩60,488 | ₩60,581 | +0.09% | 1.4만 |
|---|
| 2026.09.23 | ₩60,795 | ₩60,929 | ₩60,662 | ₩60,668 | -0.21% | 1만 |
|---|
| 2026.09.22 | ₩60,715 | ₩60,995 | ₩60,715 | ₩60,937 | +0.37% | 1.6만 |
|---|
| 2026.09.21 | ₩60,448 | ₩60,969 | ₩60,281 | ₩60,882 | +0.72% | 2만 |
|---|
| 2026.09.18 | ₩59,994 | ₩60,057 | ₩59,793 | ₩60,057 | +0.10% | 8.6천 |
|---|
| 2026.09.17 | ₩60,087 | ₩60,087 | ₩59,793 | ₩59,974 | -0.19% | 1만 |
|---|
| 2026.09.16 | ₩60,061 | ₩60,061 | ₩58,952 | ₩59,410 | -1.08% | 3.7만 |
|---|
| 2026.09.15 | ₩60,034 | ₩60,034 | ₩59,780 | ₩59,900 | -0.22% | 8.8천 |
|---|
| 2026.09.14 | ₩60,067 | ₩60,268 | ₩60,014 | ₩60,077 | +0.02% | 1.3만 |
|---|
| 2026.09.11 | ₩60,635 | ₩60,795 | ₩60,475 | ₩60,707 | +0.12% | 9.1천 |
|---|
| 2026.09.10 | ₩60,167 | ₩60,341 | ₩60,101 | ₩60,101 | -0.11% | 1.1만 |
|---|
| 2026.09.09 | ₩60,929 | ₩60,929 | ₩60,568 | ₩60,571 | -0.59% | 1.3만 |
|---|
| 2026.09.08 | ₩60,982 | ₩61,129 | ₩60,862 | ₩60,862 | -0.20% | 1.1만 |
|---|
| 2026.09.04 | ₩61,036 | ₩61,169 | ₩60,982 | ₩61,076 | +0.07% | 4.7만 |
|---|
| 2026.09.03 | ₩60,702 | ₩61,009 | ₩60,551 | ₩61,009 | +0.51% | 8.2천 |
|---|
| 2026.09.02 | ₩60,337 | ₩60,622 | ₩60,314 | ₩60,568 | +0.38% | 2.8만 |
|---|
| 2026.09.01 | ₩60,942 | ₩60,942 | ₩60,221 | ₩60,354 | -0.96% | 6.6만 |
|---|
| 2026.08.31 | ₩61,156 | ₩61,156 | ₩60,768 | ₩60,999 | -0.26% | 1.3만 |
|---|
| 2026.08.28 | ₩61,643 | ₩61,643 | ₩61,084 | ₩61,149 | -0.80% | 1.7만 |
|---|
| 2026.08.27 | ₩62,011 | ₩62,011 | ₩61,623 | ₩61,757 | -0.41% | 1만 |
|---|
| 2026.08.26 | ₩61,610 | ₩61,837 | ₩61,610 | ₩61,785 | +0.28% | 7.9천 |
|---|
| 2026.08.25 | ₩61,650 | ₩61,650 | ₩61,424 | ₩61,490 | -0.26% | 1.1만 |
|---|
| 2026.08.24 | ₩61,556 | ₩61,556 | ₩61,196 | ₩61,423 | -0.22% | 2.1만 |
|---|
| 2026.08.21 | ₩61,917 | ₩61,930 | ₩61,710 | ₩61,808 | -0.18% | 1.2만 |
|---|
| 2026.08.20 | ₩61,810 | ₩62,147 | ₩61,530 | ₩61,596 | -0.35% | 1.5만 |
|---|
| 2026.08.19 | ₩62,932 | ₩62,932 | ₩62,024 | ₩62,037 | -1.42% | 1.9만 |
|---|
| 2026.08.18 | ₩62,905 | ₩62,999 | ₩62,438 | ₩62,438 | -0.74% | 6.6만 |
|---|
| 2026.08.17 | ₩63,266 | ₩63,381 | ₩63,146 | ₩63,146 | -0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩62,959 | ₩63,172 | ₩62,959 | ₩63,159 | +0.32% | 1만 |
|---|
| 2026.08.13 | ₩63,012 | ₩63,226 | ₩62,959 | ₩63,012 | 0.00% | 7.8천 |
|---|
| 2026.08.12 | ₩62,959 | ₩62,999 | ₩62,772 | ₩62,825 | -0.21% | 2.3만 |
|---|
| 2026.08.11 | ₩62,638 | ₩62,825 | ₩62,578 | ₩62,586 | -0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩62,425 | ₩62,712 | ₩62,384 | ₩62,531 | +0.17% | 1.9만 |
|---|
| 2026.08.07 | ₩62,304 | ₩62,338 | ₩61,970 | ₩62,251 | -0.09% | 3.5만 |
|---|
| 2026.08.06 | ₩62,184 | ₩62,278 | ₩61,853 | ₩61,924 | -0.42% | 1만 |
|---|
| 2026.08.05 | ₩62,638 | ₩62,839 | ₩62,278 | ₩62,278 | -0.58% | 1.4만 |
|---|
| 2026.08.04 | ₩61,717 | ₩62,505 | ₩61,603 | ₩62,379 | +1.07% | 2만 |
|---|
| 2026.08.03 | ₩60,875 | ₩61,263 | ₩60,600 | ₩61,263 | +0.64% | 1.7만 |
|---|
| 2026.07.31 | ₩60,662 | ₩61,036 | ₩60,495 | ₩60,822 | +0.26% | 3.6만 |
|---|
| 2026.07.30 | ₩60,421 | ₩60,635 | ₩59,967 | ₩60,635 | +0.35% | 2.6만 |
|---|
| 2026.07.29 | ₩60,675 | ₩60,875 | ₩59,980 | ₩59,980 | -1.14% | 1.5만 |
|---|
| 2026.07.28 | ₩60,341 | ₩60,902 | ₩60,248 | ₩60,809 | +0.77% | 2만 |
|---|
| 2026.07.27 | ₩60,835 | ₩60,969 | ₩60,233 | ₩60,686 | -0.25% | 1.2만 |
|---|
| 2026.07.24 | ₩60,308 | ₩60,795 | ₩60,234 | ₩60,394 | +0.14% | 2.4만 |
|---|
| 2026.07.23 | ₩60,555 | ₩60,555 | ₩60,181 | ₩60,381 | -0.29% | 1.8만 |
|---|
| 2026.07.22 | ₩60,127 | ₩60,592 | ₩60,127 | ₩60,368 | +0.40% | 1.6만 |
|---|
| 2026.07.21 | ₩60,127 | ₩60,555 | ₩60,101 | ₩60,461 | +0.56% | 1.6만 |
|---|
| 2026.07.20 | ₩60,368 | ₩60,369 | ₩59,834 | ₩59,840 | -0.87% | 7.5천 |
|---|
| 2026.07.17 | ₩59,940 | ₩60,435 | ₩59,867 | ₩60,101 | +0.27% | 1.8만 |
|---|
| 2026.07.16 | ₩60,595 | ₩60,595 | ₩60,234 | ₩60,488 | -0.18% | 1.9만 |
|---|
| 2026.07.15 | ₩61,196 | ₩61,196 | ₩60,248 | ₩60,675 | -0.85% | 1.8만 |
|---|
| 2026.07.14 | ₩61,185 | ₩61,263 | ₩60,875 | ₩61,036 | -0.24% | 1.1만 |
|---|
| 2026.07.13 | ₩61,036 | ₩61,156 | ₩60,688 | ₩60,795 | -0.39% | 2.1만 |
|---|
| 2026.07.10 | ₩61,423 | ₩61,436 | ₩61,153 | ₩61,356 | -0.11% | 5.7만 |
|---|
| 2026.07.09 | ₩61,436 | ₩61,503 | ₩61,236 | ₩61,263 | -0.28% | 1.5만 |
|---|
| 2026.07.08 | ₩60,675 | ₩60,675 | ₩60,114 | ₩60,608 | -0.11% | 2.2만 |
|---|
| 2026.07.07 | ₩61,236 | ₩61,236 | ₩60,728 | ₩60,982 | -0.41% | 6.8만 |
|---|
| 2026.07.06 | ₩61,289 | ₩61,596 | ₩61,289 | ₩61,492 | +0.33% | 1.6만 |
|---|
| 2026.07.02 | ₩61,556 | ₩61,770 | ₩60,608 | ₩61,089 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩61,196 | ₩61,797 | ₩61,196 | ₩61,263 | +0.11% | 1.9만 |
|---|
| 2026.06.30 | ₩61,289 | ₩61,857 | ₩61,289 | ₩61,817 | +0.86% | 1.7만 |
|---|
| 2026.06.29 | ₩60,875 | ₩61,269 | ₩60,575 | ₩61,263 | +0.64% | 1.7만 |
|---|
| 2026.06.26 | ₩60,555 | ₩60,877 | ₩60,408 | ₩60,595 | +0.07% | 1.8만 |
|---|
| 2026.06.25 | ₩61,249 | ₩61,395 | ₩60,788 | ₩60,859 | -0.64% | 2.1만 |
|---|
| 2026.06.24 | ₩60,021 | ₩60,775 | ₩60,021 | ₩60,362 | +0.57% | 1.8만 |
|---|
| 2026.06.23 | ₩59,847 | ₩60,448 | ₩59,847 | ₩60,154 | +0.51% | 2.4만 |
|---|
| 2026.06.22 | ₩60,955 | ₩61,169 | ₩60,788 | ₩61,062 | +0.18% | 1.3만 |
|---|
| 2026.06.18 | ₩61,142 | ₩61,142 | ₩60,722 | ₩60,822 | -0.52% | 1.4만 |
|---|
| 2026.06.17 | ₩60,969 | ₩61,209 | ₩60,061 | ₩60,207 | -1.25% | 3.1만 |
|---|
| 2026.06.16 | ₩61,263 | ₩61,336 | ₩60,715 | ₩60,715 | -0.89% | 2만 |
|---|
| 2026.06.15 | ₩61,036 | ₩61,263 | ₩60,969 | ₩61,054 | +0.03% | 1.8만 |
|---|
| 2026.06.12 | ₩60,127 | ₩60,354 | ₩59,715 | ₩60,194 | +0.11% | 2.5만 |
|---|
| 2026.06.11 | ₩58,765 | ₩59,967 | ₩58,765 | ₩59,834 | +1.82% | 3만 |
|---|
| 2026.06.10 | ₩59,566 | ₩59,566 | ₩58,471 | ₩58,471 | -1.84% | 1.5만 |
|---|
| 2026.06.09 | ₩59,700 | ₩60,248 | ₩58,350 | ₩59,453 | -0.41% | 2.3만 |
|---|
| 2026.06.08 | ₩59,540 | ₩59,780 | ₩59,273 | ₩59,290 | -0.42% | 3.4만 |
|---|
| 2026.06.05 | ₩60,089 | ₩60,089 | ₩58,912 | ₩59,126 | -1.60% | 3.3만 |
|---|
| 2026.06.04 | ₩60,141 | ₩60,675 | ₩60,141 | ₩60,595 | +0.76% | 2.1만 |
|---|
| 2026.06.03 | ₩60,207 | ₩60,421 | ₩59,980 | ₩60,261 | +0.09% | 1.1만 |
|---|
| 2026.06.02 | ₩59,687 | ₩60,288 | ₩59,687 | ₩60,261 | +0.96% | 1.5만 |
|---|
| 2026.06.01 | ₩59,393 | ₩59,887 | ₩59,139 | ₩59,807 | +0.70% | 1.5만 |
|---|
| 2026.05.29 | ₩59,606 | ₩59,820 | ₩59,580 | ₩59,687 | +0.13% | 8.3천 |
|---|
| 2026.05.28 | ₩58,925 | ₩59,526 | ₩58,899 | ₩59,379 | +0.77% | 1.4만 |
|---|
| 2026.05.27 | ₩59,179 | ₩59,246 | ₩58,992 | ₩59,019 | -0.27% | 1.7만 |
|---|
| 2026.05.26 | ₩58,819 | ₩59,286 | ₩58,819 | ₩59,086 | +0.45% | 1.5만 |
|---|
| 2026.05.22 | ₩58,191 | ₩58,505 | ₩58,191 | ₩58,360 | +0.29% | 8.2천 |
|---|
| 2026.05.21 | ₩57,243 | ₩57,901 | ₩57,169 | ₩57,753 | +0.89% | 1.9만 |
|---|
| 2026.05.20 | ₩56,855 | ₩57,516 | ₩56,735 | ₩57,510 | +1.15% | 2만 |
|---|
| 2026.05.19 | ₩56,762 | ₩56,997 | ₩56,508 | ₩56,699 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩57,443 | ₩57,443 | ₩56,829 | ₩57,189 | -0.44% | 1.8만 |
|---|
| 2026.05.15 | ₩57,470 | ₩57,603 | ₩57,389 | ₩57,456 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩57,977 | ₩58,298 | ₩57,897 | ₩58,191 | +0.37% | 3.3만 |
|---|
| 2026.05.13 | ₩57,462 | ₩57,904 | ₩57,462 | ₩57,824 | +0.63% | 1.4만 |
|---|
| 2026.05.12 | ₩57,683 | ₩57,924 | ₩57,260 | ₩57,803 | +0.21% | 1.5만 |
|---|
| 2026.05.11 | ₩57,910 | ₩58,121 | ₩57,910 | ₩58,008 | +0.17% | 2.1만 |
|---|
| 2026.05.08 | ₩57,910 | ₩58,044 | ₩57,657 | ₩57,857 | -0.09% | 8.8천 |
|---|
| 2026.05.07 | ₩58,271 | ₩58,411 | ₩57,456 | ₩57,563 | -1.21% | 1.4만 |
|---|
| 2026.05.06 | ₩58,031 | ₩58,231 | ₩57,743 | ₩58,217 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩57,510 | ₩57,590 | ₩57,283 | ₩57,483 | -0.05% | 2만 |
|---|
| 2026.05.04 | ₩57,122 | ₩57,510 | ₩56,869 | ₩56,989 | -0.23% | 3.3만 |
|---|
| 2026.05.01 | ₩57,309 | ₩57,396 | ₩57,202 | ₩57,239 | -0.12% | 8.8만 |
|---|
| 2026.04.30 | ₩56,481 | ₩57,323 | ₩56,481 | ₩57,256 | +1.37% | 3만 |
|---|
| 2026.04.29 | ₩56,601 | ₩56,601 | ₩56,219 | ₩56,413 | -0.33% | 1.9만 |
|---|
| 2026.04.28 | ₩57,056 | ₩57,243 | ₩56,655 | ₩56,718 | -0.59% | 1.4만 |
|---|
| 2026.04.27 | ₩57,189 | ₩57,456 | ₩57,189 | ₩57,320 | +0.23% | 1.3만 |
|---|
| 2026.04.24 | ₩57,603 | ₩57,603 | ₩57,216 | ₩57,409 | -0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩57,296 | ₩57,523 | ₩56,922 | ₩57,269 | -0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩57,603 | ₩57,603 | ₩57,117 | ₩57,300 | -0.53% | 1.7만 |
|---|
| 2026.04.21 | ₩57,790 | ₩57,844 | ₩57,149 | ₩57,149 | -1.11% | 1.2만 |
|---|
| 2026.04.20 | ₩57,430 | ₩57,657 | ₩57,430 | ₩57,563 | +0.23% | 1.4만 |
|---|
| 2026.04.17 | ₩57,149 | ₩57,757 | ₩57,136 | ₩57,475 | +0.57% | 3.4만 |
|---|
| 2026.04.16 | ₩56,802 | ₩56,902 | ₩56,521 | ₩56,561 | -0.42% | 2.2만 |
|---|
| 2026.04.15 | ₩56,855 | ₩56,869 | ₩56,495 | ₩56,748 | -0.19% | 2.3만 |
|---|
| 2026.04.14 | ₩56,495 | ₩56,748 | ₩56,294 | ₩56,748 | +0.45% | 3만 |
|---|
| 2026.04.13 | ₩55,346 | ₩56,206 | ₩55,346 | ₩56,206 | +1.55% | 1.5만 |
|---|
| 2026.04.10 | ₩55,894 | ₩55,894 | ₩55,560 | ₩55,613 | -0.50% | 1.6만 |
|---|
| 2026.04.09 | ₩55,600 | ₩56,094 | ₩55,533 | ₩55,987 | +0.70% | 2.8만 |
|---|
| 2026.04.08 | ₩55,667 | ₩55,920 | ₩55,568 | ₩55,867 | +0.36% | 3.7만 |
|---|
| 2026.04.07 | ₩54,051 | ₩54,184 | ₩53,690 | ₩54,051 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩53,823 | ₩54,304 | ₩53,823 | ₩54,237 | +0.77% | 2.2만 |
|---|
| 2026.04.02 | ₩53,035 | ₩54,264 | ₩53,035 | ₩53,890 | +1.61% | 9.4천 |
|---|
| 2026.04.01 | ₩53,837 | ₩54,197 | ₩53,730 | ₩53,890 | +0.10% | 2.9만 |
|---|
| 2026.03.31 | ₩52,635 | ₩53,543 | ₩52,434 | ₩53,463 | +1.57% | 5.1만 |
|---|
| 2026.03.30 | ₩52,608 | ₩52,608 | ₩51,821 | ₩52,022 | -1.11% | 2.3만 |
|---|
| 2026.03.27 | ₩52,849 | ₩52,982 | ₩52,127 | ₩52,221 | -1.19% | 4.5만 |
|---|
| 2026.03.26 | ₩53,490 | ₩53,743 | ₩53,009 | ₩53,022 | -0.87% | 1.6만 |
|---|
| 2026.03.25 | ₩54,278 | ₩54,278 | ₩53,663 | ₩53,934 | -0.63% | 1.6만 |
|---|
| 2026.03.24 | ₩53,303 | ₩53,924 | ₩53,243 | ₩53,677 | +0.70% | 1.8만 |
|---|
| 2026.03.23 | ₩53,930 | ₩54,411 | ₩53,650 | ₩53,650 | -0.52% | 2.9만 |
|---|
| 2026.03.20 | ₩53,490 | ₩53,490 | ₩52,742 | ₩53,009 | -0.90% | 1.6만 |
|---|
| 2026.03.19 | ₩53,423 | ₩53,904 | ₩53,196 | ₩53,757 | +0.63% | 3.5만 |
|---|
| 2026.03.18 | ₩54,384 | ₩54,545 | ₩53,730 | ₩53,730 | -1.20% | 1.2만 |
|---|
| 2026.03.17 | ₩54,745 | ₩54,985 | ₩54,571 | ₩54,625 | -0.22% | 1만 |
|---|
| 2026.03.16 | ₩54,371 | ₩54,662 | ₩54,227 | ₩54,318 | -0.10% | 1.6만 |
|---|
| 2026.03.13 | ₩54,251 | ₩54,451 | ₩53,783 | ₩53,783 | -0.86% | 1.4만 |
|---|
| 2026.03.12 | ₩54,571 | ₩54,625 | ₩53,997 | ₩53,997 | -1.05% | 4.7만 |
|---|
| 2026.03.11 | ₩55,172 | ₩55,319 | ₩54,853 | ₩55,039 | -0.24% | 1.3만 |
|---|
| 2026.03.10 | ₩55,506 | ₩55,932 | ₩55,159 | ₩55,227 | -0.50% | 3.9만 |
|---|
| 2026.03.09 | ₩54,571 | ₩55,580 | ₩54,010 | ₩55,493 | +1.69% | 3.3만 |
|---|
| 2026.03.06 | ₩55,186 | ₩55,331 | ₩54,832 | ₩55,079 | -0.19% | 1.3만 |
|---|
| 2026.03.05 | ₩56,268 | ₩56,488 | ₩55,524 | ₩55,923 | -0.61% | 2.3만 |
|---|
| 2026.03.04 | ₩56,481 | ₩56,632 | ₩56,241 | ₩56,548 | +0.12% | 1.5만 |
|---|
| 2026.03.03 | ₩55,947 | ₩56,455 | ₩55,399 | ₩56,147 | +0.36% | 2.4만 |
|---|
| 2026.03.02 | ₩56,535 | ₩57,229 | ₩56,535 | ₩57,029 | +0.87% | 3.6만 |
|---|
| 2026.02.27 | ₩56,962 | ₩57,096 | ₩56,788 | ₩57,072 | +0.19% | 1만 |
|---|
| 2026.02.26 | ₩57,156 | ₩57,323 | ₩56,849 | ₩57,309 | +0.27% | 3.2만 |
|---|
| 2026.02.25 | ₩57,122 | ₩57,269 | ₩56,883 | ₩57,142 | +0.04% | 1.6만 |
|---|
| 2026.02.24 | ₩56,428 | ₩57,068 | ₩56,381 | ₩56,922 | +0.88% | 3.9만 |
|---|
| 2026.02.23 | ₩57,029 | ₩57,096 | ₩56,201 | ₩56,428 | -1.05% | 3.4만 |
|---|
| 2026.02.20 | ₩56,655 | ₩57,222 | ₩56,655 | ₩57,189 | +0.94% | 6.5만 |
|---|
| 2026.02.19 | ₩56,802 | ₩56,989 | ₩56,615 | ₩56,802 | 0.00% | 1.2만 |
|---|
| 2026.02.18 | ₩56,735 | ₩57,309 | ₩56,682 | ₩56,989 | +0.45% | 2.6만 |
|---|
| 2026.02.17 | ₩56,428 | ₩56,802 | ₩56,141 | ₩56,668 | +0.43% | 3.2만 |
|---|
| 2026.02.13 | ₩56,081 | ₩56,815 | ₩55,974 | ₩56,575 | +0.88% | 2.1만 |
|---|
| 2026.02.12 | ₩57,216 | ₩57,416 | ₩55,987 | ₩56,067 | -2.01% | 2.4만 |
|---|
| 2026.02.11 | ₩57,603 | ₩57,669 | ₩57,056 | ₩57,176 | -0.74% | 2.4만 |
|---|
| 2026.02.10 | ₩57,470 | ₩57,563 | ₩57,149 | ₩57,216 | -0.44% | 2.2만 |
|---|
| 2026.02.09 | ₩57,189 | ₩57,683 | ₩57,189 | ₩57,523 | +0.58% | 3.8만 |
|---|
| 2026.02.06 | ₩56,495 | ₩57,336 | ₩56,495 | ₩57,336 | +1.49% | 3.7만 |
|---|
| 2026.02.05 | ₩56,161 | ₩56,468 | ₩55,747 | ₩55,894 | -0.48% | 3.9만 |
|---|
| 2026.02.04 | ₩56,855 | ₩56,855 | ₩56,041 | ₩56,420 | -0.77% | 2.8만 |
|---|
| 2026.02.03 | ₩57,015 | ₩57,188 | ₩56,268 | ₩56,682 | -0.59% | 3.3만 |
|---|
| 2026.02.02 | ₩56,321 | ₩57,069 | ₩56,321 | ₩56,955 | +1.13% | 3.2만 |
|---|
| 2026.01.30 | ₩56,762 | ₩57,082 | ₩56,294 | ₩56,361 | -0.71% | 1.5만 |
|---|
| 2026.01.29 | ₩57,510 | ₩57,523 | ₩56,468 | ₩57,104 | -0.71% | 5.2만 |
|---|
| 2026.01.28 | ₩57,750 | ₩57,750 | ₩57,376 | ₩57,483 | -0.46% | 2.8만 |
|---|
| 2026.01.27 | ₩57,870 | ₩57,870 | ₩57,576 | ₩57,663 | -0.36% | 1.9만 |
|---|
| 2026.01.26 | ₩57,389 | ₩57,762 | ₩57,389 | ₩57,603 | +0.37% | 4.5만 |
|---|
| 2026.01.23 | ₩57,443 | ₩57,528 | ₩57,149 | ₩57,269 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩57,763 | ₩57,790 | ₩57,424 | ₩57,504 | -0.45% | 2.6만 |
|---|
| 2026.01.21 | ₩56,802 | ₩57,523 | ₩56,788 | ₩57,229 | +0.75% | 10.6만 |
|---|
| 2026.01.20 | ₩56,708 | ₩57,094 | ₩56,488 | ₩56,495 | -0.38% | 3.7만 |
|---|
| 2026.01.16 | ₩57,763 | ₩57,763 | ₩57,430 | ₩57,430 | -0.58% | 3.3만 |
|---|
| 2026.01.15 | ₩57,683 | ₩57,934 | ₩57,506 | ₩57,523 | -0.28% | 9.5천 |
|---|
| 2026.01.14 | ₩57,456 | ₩57,456 | ₩56,909 | ₩57,243 | -0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩57,830 | ₩57,864 | ₩57,443 | ₩57,536 | -0.51% | 2.2만 |
|---|
| 2026.01.12 | ₩57,456 | ₩57,830 | ₩57,456 | ₩57,737 | +0.49% | 1.8만 |
|---|
| 2026.01.09 | ₩57,683 | ₩57,884 | ₩57,523 | ₩57,630 | -0.09% | 7.3만 |
|---|
| 2026.01.08 | ₩57,550 | ₩57,710 | ₩57,468 | ₩57,576 | +0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩57,924 | ₩58,031 | ₩57,616 | ₩57,616 | -0.53% | 2.9만 |
|---|
| 2026.01.06 | ₩57,229 | ₩58,084 | ₩57,229 | ₩58,071 | +1.47% | 2.1만 |
|---|
| 2026.01.05 | ₩56,584 | ₩57,550 | ₩56,584 | ₩57,202 | +1.09% | 3.9만 |
|---|
| 2026.01.02 | ₩56,428 | ₩56,455 | ₩56,027 | ₩56,388 | -0.07% | 2.2만 |
|---|
| 2025.12.31 | ₩56,561 | ₩56,561 | ₩56,094 | ₩56,094 | -0.83% | 2.6만 |
|---|
| 2025.12.30 | ₩56,909 | ₩56,909 | ₩56,628 | ₩56,628 | -0.49% | 2.1만 |
|---|
| 2025.12.29 | ₩57,002 | ₩57,002 | ₩56,788 | ₩56,869 | -0.23% | 2.8만 |
|---|
| 2025.12.26 | ₩57,162 | ₩57,189 | ₩57,049 | ₩57,130 | -0.06% | 3.4만 |
|---|
| 2025.12.24 | ₩56,935 | ₩57,269 | ₩56,935 | ₩57,200 | +0.46% | 1.9만 |
|---|
| 2025.12.23 | ₩57,029 | ₩57,094 | ₩56,867 | ₩56,975 | -0.09% | 4만 |
|---|
| 2025.12.22 | ₩56,815 | ₩57,176 | ₩56,815 | ₩57,128 | +0.55% | 2.4만 |
|---|
| 2025.12.19 | ₩56,468 | ₩57,096 | ₩56,468 | ₩56,989 | +0.92% | 2.8만 |
|---|
| 2025.12.18 | ₩56,495 | ₩56,722 | ₩56,214 | ₩56,321 | -0.31% | 6.8만 |
|---|
| 2025.12.17 | ₩56,561 | ₩56,724 | ₩55,827 | ₩55,827 | -1.30% | 2.6만 |
|---|
| 2025.12.16 | ₩56,481 | ₩56,711 | ₩56,233 | ₩56,414 | -0.12% | 2.4만 |
|---|
| 2025.12.15 | ₩57,122 | ₩57,122 | ₩56,508 | ₩56,561 | -0.98% | 1.1만 |
|---|
| 2025.12.12 | ₩57,697 | ₩57,697 | ₩56,716 | ₩56,842 | -1.48% | 2.9만 |
|---|
| 2025.12.11 | ₩57,069 | ₩57,616 | ₩56,975 | ₩57,536 | +0.82% | 6.6만 |
|---|
| 2025.12.10 | ₩56,642 | ₩57,363 | ₩56,628 | ₩57,149 | +0.90% | 4.6만 |
|---|
| 2025.12.09 | ₩56,521 | ₩56,989 | ₩56,521 | ₩56,615 | +0.17% | 6.2만 |
|---|
| 2025.12.08 | ₩56,935 | ₩56,935 | ₩56,581 | ₩56,655 | -0.49% | 2.9만 |
|---|
| 2025.12.05 | ₩56,748 | ₩57,062 | ₩56,668 | ₩56,668 | -0.14% | 4.4만 |
|---|
| 2025.12.04 | ₩56,668 | ₩56,929 | ₩56,624 | ₩56,895 | +0.40% | 5.5만 |
|---|
| 2025.12.03 | ₩56,348 | ₩56,762 | ₩56,107 | ₩56,762 | +0.73% | 1.8만 |
|---|
| 2025.12.02 | ₩56,575 | ₩56,575 | ₩56,268 | ₩56,400 | -0.31% | 7.4만 |
|---|
| 2025.12.01 | ₩56,254 | ₩56,642 | ₩56,234 | ₩56,241 | -0.02% | 4.8만 |
|---|
| 2025.11.28 | ₩56,401 | ₩56,722 | ₩56,401 | ₩56,632 | +0.41% | 1만 |
|---|
| 2025.11.26 | ₩56,054 | ₩56,495 | ₩56,054 | ₩56,254 | +0.36% | 3만 |
|---|
| 2025.11.25 | ₩55,346 | ₩55,934 | ₩55,106 | ₩55,867 | +0.94% | 3.8만 |
|---|
| 2025.11.24 | ₩54,905 | ₩55,413 | ₩54,753 | ₩55,212 | +0.56% | 3만 |
|---|
| 2025.11.21 | ₩54,197 | ₩54,980 | ₩53,890 | ₩54,645 | +0.83% | 2.1만 |
|---|
| 2025.11.20 | ₩55,894 | ₩55,934 | ₩53,944 | ₩53,997 | -3.39% | 5.5만 |
|---|
| 2025.11.19 | ₩55,052 | ₩55,363 | ₩54,758 | ₩55,079 | +0.05% | 1.7만 |
|---|
| 2025.11.18 | ₩54,879 | ₩55,413 | ₩54,732 | ₩55,044 | +0.30% | 5.4만 |
|---|
| 2025.11.17 | ₩55,920 | ₩56,000 | ₩54,952 | ₩55,159 | -1.36% | 5.3만 |
|---|
| 2025.11.14 | ₩55,560 | ₩56,468 | ₩55,560 | ₩55,987 | +0.77% | 2만 |
|---|
| 2025.11.13 | ₩57,015 | ₩57,015 | ₩56,094 | ₩56,121 | -1.57% | 1.7만 |
|---|
| 2025.11.12 | ₩57,323 | ₩57,416 | ₩57,136 | ₩57,176 | -0.26% | 2.6만 |
|---|
| 2025.11.11 | ₩57,109 | ₩57,269 | ₩56,949 | ₩57,097 | -0.02% | 3만 |
|---|
| 2025.11.10 | ₩56,895 | ₩57,243 | ₩56,628 | ₩57,109 | +0.38% | 2.7만 |
|---|
| 2025.11.07 | ₩55,747 | ₩56,388 | ₩55,506 | ₩56,388 | +1.15% | 5.5만 |
|---|
| 2025.11.06 | ₩56,708 | ₩56,708 | ₩55,927 | ₩56,121 | -1.04% | 3.2만 |
|---|
| 2025.11.05 | ₩56,468 | ₩57,002 | ₩56,468 | ₩56,815 | +0.61% | 4.4만 |
|---|
| 2025.11.04 | ₩56,495 | ₩56,922 | ₩56,406 | ₩56,624 | +0.23% | 3만 |
|---|
| 2025.11.03 | ₩57,202 | ₩57,248 | ₩56,615 | ₩57,170 | -0.06% | 3.3만 |
|---|
| 2025.10.31 | ₩56,895 | ₩57,229 | ₩56,790 | ₩57,077 | +0.32% | 7.3만 |
|---|
| 2025.10.30 | ₩56,722 | ₩57,396 | ₩56,722 | ₩56,802 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩57,162 | ₩57,296 | ₩56,715 | ₩56,926 | -0.41% | 4.6만 |
|---|
| 2025.10.28 | ₩57,576 | ₩57,576 | ₩57,256 | ₩57,303 | -0.48% | 2만 |
|---|
| 2025.10.27 | ₩57,723 | ₩57,723 | ₩57,510 | ₩57,657 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩57,296 | ₩57,470 | ₩57,245 | ₩57,245 | -0.09% | 6.2만 |
|---|
| 2025.10.23 | ₩56,508 | ₩57,015 | ₩56,508 | ₩56,918 | +0.73% | 3.9만 |
|---|
| 2025.10.22 | ₩56,882 | ₩56,882 | ₩56,094 | ₩56,401 | -0.85% | 6.3만 |
|---|
| 2025.10.21 | ₩56,655 | ₩56,918 | ₩56,521 | ₩56,735 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩56,495 | ₩56,762 | ₩56,468 | ₩56,708 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩55,907 | ₩56,214 | ₩55,860 | ₩56,081 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩56,869 | ₩56,869 | ₩55,827 | ₩55,986 | -1.55% | 3.9만 |
|---|
| 2025.10.15 | ₩57,122 | ₩57,296 | ₩56,447 | ₩56,722 | -0.70% | 9.1만 |
|---|
| 2025.10.14 | ₩55,867 | ₩57,069 | ₩55,805 | ₩56,788 | +1.65% | 3.6만 |
|---|
| 2025.10.13 | ₩56,548 | ₩56,615 | ₩56,268 | ₩56,521 | -0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩57,603 | ₩57,657 | ₩55,878 | ₩55,878 | -3.00% | 5만 |
|---|